Jungheinrich AG O.N.VZO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	23.980	24.240	23.840	23.900	23.091	59,078
2024-11-21	23.520	24.020	23.400	23.960	23.149	132,942
2024-11-20	24.200	24.480	23.540	23.620	22.821	78,720
2024-11-19	24.600	24.660	23.840	24.040	23.226	113,457
2024-11-18	25.000	25.200	24.400	24.500	23.671	104,187
2024-11-15	24.820	25.100	24.720	24.880	24.038	65,282
2024-11-14	25.340	25.580	24.800	25.100	24.251	70,798
2024-11-13	25.740	25.740	25.000	25.340	24.482	91,639
2024-11-12	27.120	27.840	25.480	25.660	24.792	189,234
2024-11-11	25.300	25.720	25.300	25.600	24.734	67,698
2024-11-08	25.100	25.160	24.560	25.160	24.309	68,333
2024-11-07	24.340	25.340	24.340	25.160	24.309	73,998
2024-11-06	24.360	24.800	24.120	24.360	23.536	49,288
2024-11-05	23.920	24.420	23.900	24.400	23.574	69,533
2024-11-04	24.520	24.720	23.900	23.900	23.091	139,802
2024-11-01	25.400	25.460	24.540	24.780	23.941	47,205
2024-10-31	25.000	25.580	24.960	25.120	24.270	137,437
2024-10-30	24.100	25.000	24.100	24.760	23.922	124,050
2024-10-29	24.780	24.900	24.200	24.240	23.420	179,599
2024-10-28	25.340	25.420	24.840	24.840	23.999	73,453
2024-10-25	24.900	25.280	24.800	25.260	24.405	176,588
2024-10-24	24.720	25.340	24.720	25.060	24.212	61,932
2024-10-23	25.080	25.520	24.800	24.800	23.961	62,527
2024-10-22	25.000	25.240	24.800	25.240	24.386	78,521
2024-10-21	25.720	25.820	24.900	24.940	24.096	74,123
2024-10-18	25.220	25.920	25.220	25.640	24.772	43,122
2024-10-17	25.300	25.380	24.940	25.180	24.328	76,851
2024-10-16	25.340	25.500	25.160	25.180	24.328	64,307
2024-10-15	25.800	25.840	25.320	25.540	24.676	74,882
2024-10-14	25.900	26.040	25.580	25.800	24.927	66,113
2024-10-11	25.900	26.040	25.720	25.760	24.888	49,268
2024-10-10	26.020	26.100	25.600	25.720	24.850	51,451
2024-10-09	26.020	26.120	25.560	26.000	25.120	74,185
2024-10-08	26.560	26.560	25.680	25.840	24.966	72,010
2024-10-07	27.000	27.080	26.540	26.700	25.796	29,972
2024-10-04	26.000	26.940	25.940	26.880	25.970	44,040
2024-10-03	26.700	26.740	26.040	26.140	25.255	41,839
2024-10-02	26.600	27.080	26.320	26.740	25.835	47,934
2024-10-01	27.200	27.460	26.720	26.780	25.874	41,589
2024-09-30	26.960	27.360	26.740	27.060	26.144	66,353
2024-09-27	26.500	27.180	26.000	26.960	26.048	141,314
2024-09-26	25.820	26.580	25.740	26.340	25.449	145,398
2024-09-25	25.400	25.660	25.220	25.540	24.676	97,616
2024-09-24	25.760	25.760	25.340	25.500	24.637	198,416
2024-09-23	25.840	25.840	25.400	25.400	24.540	187,259
2024-09-20	26.700	26.720	25.580	25.740	24.869	213,799
2024-09-19	26.900	27.420	26.640	27.240	26.318	50,366
2024-09-18	26.680	26.740	26.320	26.460	25.565	41,173
2024-09-17	25.980	26.620	25.840	26.620	25.719	71,175
2024-09-16	26.200	26.340	25.760	25.840	24.966	111,769
2024-09-13	25.360	26.340	25.360	26.140	25.255	108,467
2024-09-12	26.000	26.340	25.380	25.640	24.772	58,522
2024-09-11	25.720	26.060	25.560	25.720	24.850	49,513
2024-09-10	26.020	26.240	25.520	25.760	24.888	54,059
2024-09-09	26.360	26.580	26.020	26.260	25.371	43,279
2024-09-06	27.440	27.440	26.200	26.280	25.391	57,469
2024-09-05	27.340	27.420	26.840	26.880	25.970	34,920
2024-09-04	27.500	27.660	27.100	27.280	26.357	34,440
2024-09-03	28.040	28.700	27.640	27.780	26.840	34,828
2024-09-02	28.460	28.500	28.020	28.240	27.284	29,727

← NewerPage 9 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.2900 EUR
2025-05-21	0.8000 EUR
2024-05-16	0.7500 EUR
2023-05-12	0.6800 EUR
2022-05-23	0.6800 EUR
2022-05-11	0.6800 EUR
2021-05-12	0.4300 EUR
2020-08-28	0.4800 EUR
2019-05-02	0.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.